Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 15.94 | 17.55 | 15.56 | 16.92 | 439,377 | +0.93(+5.82%) |
Oct 30, 2008 | 16.26 | 16.94 | 15.57 | 15.99 | 632,175 | +0.18(+1.14%) |
Oct 29, 2008 | 15.07 | 16.63 | 14.30 | 15.81 | 644,914 | +0.86(+5.79%) |
Oct 28, 2008 | 12.99 | 15.12 | 12.59 | 14.95 | 512,262 | +2.20(+17.30%) |
Oct 27, 2008 | 12.79 | 14.07 | 12.19 | 12.74 | 798,830 | -0.05(-0.37%) |
Oct 24, 2008 | 11.88 | 13.20 | 11.81 | 12.79 | 540,683 | -0.31(-2.39%) |
Oct 23, 2008 | 13.69 | 13.72 | 11.84 | 13.10 | 1,103,308 | -0.49(-3.63%) |
Oct 22, 2008 | 13.90 | 14.27 | 13.10 | 13.60 | 643,715 | -0.43(-3.05%) |
Oct 21, 2008 | 14.65 | 15.48 | 14.01 | 14.03 | 414,648 | -0.93(-6.23%) |
Oct 20, 2008 | 15.05 | 15.20 | 14.31 | 14.96 | 286,804 | +0.02(+0.13%) |
Oct 17, 2008 | 14.42 | 15.30 | 14.11 | 14.94 | 506,547 | +0.10(+0.70%) |
Oct 16, 2008 | 14.66 | 15.63 | 14.31 | 14.83 | 832,726 | +0.25(+1.69%) |
Oct 15, 2008 | 16.30 | 17.29 | 14.54 | 14.59 | 816,577 | -2.02(-12.19%) |
Oct 14, 2008 | 18.02 | 19.01 | 16.06 | 16.61 | 762,060 | -1.05(-5.97%) |
Oct 13, 2008 | 18.20 | 18.20 | 16.88 | 17.67 | 714,853 | +0.35(+2.03%) |
Oct 10, 2008 | 15.73 | 17.81 | 14.81 | 17.31 | 1,105,305 | +1.18(+7.30%) |
Oct 09, 2008 | 17.43 | 18.20 | 16.08 | 16.14 | 1,525,370 | -1.10(-6.39%) |
Oct 08, 2008 | 17.38 | 19.06 | 16.79 | 17.24 | 997,117 | -0.77(-4.27%) |
Oct 07, 2008 | 18.64 | 19.75 | 17.69 | 18.01 | 965,045 | -0.28(-1.51%) |
Oct 06, 2008 | 17.75 | 18.64 | 16.83 | 18.28 | 866,965 | +0.44(+2.45%) |
Oct 03, 2008 | 18.64 | 19.59 | 17.84 | 17.85 | 668,782 | -0.66(-3.54%) |
Oct 02, 2008 | 18.81 | 19.26 | 18.17 | 18.50 | 425,838 | -0.41(-2.16%) |
Oct 01, 2008 | 18.83 | 19.81 | 18.55 | 18.91 | 583,136 | -0.11(-0.60%) |
Sep 30, 2008 | 19.31 | 19.85 | 18.57 | 19.02 | 606,946 | +0.06(+0.30%) |
Sep 29, 2008 | 19.27 | 19.76 | 18.63 | 18.97 | 738,979 | -0.74(-3.76%) |
Sep 26, 2008 | 19.20 | 19.82 | 18.77 | 19.71 | 532,530 | +0.24(+1.22%) |
Sep 25, 2008 | 19.50 | 20.13 | 19.07 | 19.47 | 767,803 | +0.14(+0.74%) |
Sep 24, 2008 | 20.13 | 20.43 | 19.17 | 19.33 | 618,003 | -0.51(-2.59%) |
Sep 23, 2008 | 20.12 | 20.53 | 19.54 | 19.84 | 915,398 | -0.25(-1.23%) |
Sep 22, 2008 | 20.45 | 20.92 | 19.55 | 20.09 | 1,583,289 | -0.77(-3.69%) |
Sep 19, 2008 | 23.76 | 24.47 | 20.86 | 20.86 | 3,955,545 | -2.08(-9.07%) |
Sep 18, 2008 | 22.81 | 23.08 | 21.38 | 22.94 | 2,429,445 | +0.41(+1.81%) |
Sep 17, 2008 | 22.46 | 23.02 | 21.48 | 22.53 | 1,293,477 | -0.26(-1.13%) |
Sep 16, 2008 | 21.70 | 22.95 | 21.28 | 22.79 | 962,722 | +1.07(+4.95%) |
Sep 15, 2008 | 22.18 | 22.41 | 21.27 | 21.71 | 557,525 | -0.69(-3.10%) |
Sep 12, 2008 | 22.72 | 22.81 | 22.11 | 22.41 | 676,490 | -0.66(-2.84%) |
Sep 11, 2008 | 22.64 | 23.16 | 22.14 | 23.06 | 639,468 | +0.26(+1.13%) |
Sep 10, 2008 | 22.84 | 22.99 | 22.09 | 22.81 | 703,882 | +0.29(+1.31%) |
Sep 09, 2008 | 22.84 | 23.55 | 22.25 | 22.51 | 711,885 | -0.47(-2.03%) |
Sep 08, 2008 | 22.17 | 23.07 | 22.01 | 22.98 | 680,337 | +1.37(+6.33%) |
Sep 05, 2008 | 21.42 | 21.86 | 21.16 | 21.61 | 499,490 | +0.05(+0.22%) |
Sep 04, 2008 | 21.48 | 22.52 | 21.21 | 21.56 | 1,739,105 | -2.34(-9.78%) |
Sep 03, 2008 | 23.14 | 24.08 | 22.76 | 23.90 | 855,226 | +0.80(+3.46%) |
Sep 02, 2008 | 23.04 | 23.66 | 22.71 | 23.10 | 1,400,747 | +0.39(+1.72%) |
Aug 29, 2008 | 22.81 | 23.04 | 22.47 | 22.71 | 555,968 | -0.06(-0.25%) |
Aug 28, 2008 | 22.41 | 22.84 | 22.30 | 22.77 | 278,026 | +0.44(+1.96%) |
Aug 27, 2008 | 21.84 | 22.52 | 21.57 | 22.33 | 444,001 | +0.43(+1.95%) |
Aug 26, 2008 | 21.56 | 22.02 | 21.35 | 21.90 | 693,058 | +0.48(+2.26%) |
Aug 25, 2008 | 21.47 | 21.62 | 20.88 | 21.42 | 692,553 | -0.16(-0.75%) |
Aug 22, 2008 | 19.91 | 21.77 | 19.69 | 21.58 | 2,110,637 | +0.28(+1.29%) |
Aug 21, 2008 | 20.86 | 21.72 | 20.64 | 21.31 | 959,273 | +0.50(+2.42%) |
Aug 20, 2008 | 21.31 | 21.33 | 20.71 | 20.80 | 454,446 | -0.40(-1.88%) |
Aug 19, 2008 | 21.96 | 21.96 | 20.89 | 21.20 | 609,875 | -0.77(-3.50%) |
Aug 18, 2008 | 22.04 | 22.60 | 21.66 | 21.97 | 536,670 | +0.12(+0.57%) |
Aug 15, 2008 | 21.10 | 22.00 | 21.10 | 21.85 | 902,798 | +0.93(+4.45%) |
Aug 14, 2008 | 20.58 | 21.12 | 20.22 | 20.92 | 641,737 | +0.57(+2.80%) |
Aug 13, 2008 | 21.80 | 21.83 | 20.22 | 20.35 | 1,489,449 | -1.15(-5.35%) |
Aug 12, 2008 | 21.70 | 22.16 | 21.47 | 21.50 | 678,490 | -0.29(-1.35%) |
Aug 11, 2008 | 21.53 | 23.04 | 21.23 | 21.79 | 964,944 | +0.12(+0.57%) |
Aug 08, 2008 | 20.46 | 21.83 | 20.27 | 21.67 | 666,594 | +1.15(+5.60%) |
Aug 07, 2008 | 20.70 | 20.71 | 20.19 | 20.52 | 686,415 | -0.39(-1.86%) |
Aug 06, 2008 | 21.12 | 21.12 | 20.26 | 20.91 | 421,220 | -0.13(-0.63%) |
Aug 05, 2008 | 20.40 | 21.30 | 20.00 | 21.04 | 1,000,187 | +0.98(+4.88%) |
Aug 04, 2008 | 19.91 | 20.26 | 19.23 | 20.06 | 687,917 | +0.32(+1.64%) |